日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
552 |
558 |
538 |
550 |
-1.08% |
5,200 |
2024/3/28 |
563 |
565 |
545 |
556 |
-2.11% |
10,500 |
2024/3/27 |
563 |
569 |
561 |
568 |
+0.35% |
2,300 |
2024/3/26 |
565 |
566 |
565 |
566 |
-0.53% |
800 |
2024/3/25 |
569 |
570 |
566 |
569 |
+0.35% |
900 |
2024/3/22 |
586 |
586 |
561 |
567 |
-2.74% |
9,700 |
2024/3/21 |
539 |
595 |
535 |
583 |
+8.16% |
21,600 |
2024/3/19 |
531 |
540 |
531 |
539 |
+0.37% |
5,600 |
2024/3/18 |
528 |
540 |
528 |
537 |
+0.00% |
7,100 |
2024/3/15 |
559 |
559 |
533 |
537 |
-3.94% |
9,200 |
2024/3/14 |
550 |
561 |
550 |
559 |
-0.89% |
6,400 |
2024/3/13 |
562 |
565 |
551 |
564 |
-0.18% |
2,000 |
2024/3/12 |
552 |
565 |
548 |
565 |
+1.07% |
8,800 |
2024/3/11 |
571 |
572 |
551 |
559 |
-2.78% |
9,600 |
2024/3/8 |
566 |
576 |
565 |
575 |
+1.59% |
4,800 |
2024/3/7 |
572 |
578 |
564 |
566 |
-0.70% |
6,500 |
2024/3/6 |
556 |
577 |
552 |
570 |
+1.24% |
9,000 |
2024/3/5 |
569 |
570 |
556 |
563 |
-1.05% |
11,200 |
2024/3/4 |
570 |
575 |
560 |
569 |
-0.87% |
16,000 |
2024/3/1 |
574 |
577 |
573 |
574 |
+0.00% |
2,000 |
2024/2/29 |
575 |
577 |
570 |
574 |
-1.88% |
12,400 |
2024/2/28 |
582 |
585 |
574 |
585 |
+0.52% |
8,800 |
2024/2/27 |
583 |
590 |
576 |
582 |
+0.00% |
6,600 |
2024/2/26 |
574 |
633 |
565 |
582 |
+1.39% |
45,800 |
2024/2/22 |
580 |
588 |
568 |
574 |
-1.03% |
14,000 |
2024/2/21 |
609 |
609 |
575 |
580 |
-3.97% |
41,400 |
2024/2/20 |
605 |
608 |
589 |
604 |
+0.17% |
24,000 |
2024/2/19 |
593 |
611 |
587 |
603 |
+2.20% |
9,800 |
2024/2/16 |
574 |
593 |
570 |
590 |
+1.37% |
5,800 |
2024/2/15 |
590 |
595 |
562 |
582 |
-4.59% |
15,400 |
2024/2/14 |
595 |
611 |
595 |
610 |
+0.83% |
6,000 |
2024/2/13 |
590 |
609 |
590 |
605 |
+2.37% |
10,200 |
2024/2/9 |
604 |
606 |
586 |
591 |
-1.01% |
10,000 |
2024/2/8 |
600 |
602 |
588 |
597 |
-0.67% |
6,100 |
2024/2/7 |
612 |
612 |
596 |
601 |
-1.80% |
10,100 |
2024/2/6 |
581 |
614 |
581 |
612 |
+6.07% |
28,200 |
2024/2/5 |
599 |
599 |
577 |
577 |
-3.51% |
17,700 |
2024/2/2 |
597 |
605 |
593 |
598 |
+0.67% |
7,000 |
2024/2/1 |
612 |
612 |
591 |
594 |
-4.35% |
45,500 |
2024/1/31 |
621 |
623 |
613 |
621 |
+0.49% |
9,500 |
2024/1/30 |
627 |
662 |
614 |
618 |
-0.80% |
110,900 |
2024/1/29 |
643 |
643 |
623 |
623 |
-2.04% |
11,800 |
2024/1/26 |
630 |
643 |
629 |
636 |
+1.76% |
8,600 |
2024/1/25 |
632 |
635 |
624 |
625 |
-1.42% |
11,400 |
2024/1/24 |
619 |
634 |
618 |
634 |
+1.44% |
18,400 |
2024/1/23 |
647 |
653 |
622 |
625 |
-3.85% |
24,400 |
2024/1/22 |
628 |
656 |
619 |
650 |
+4.17% |
32,800 |
2024/1/19 |
624 |
637 |
614 |
624 |
-0.16% |
27,900 |
2024/1/18 |
600 |
650 |
596 |
625 |
+3.14% |
61,400 |
2024/1/17 |
642 |
642 |
606 |
606 |
-6.19% |
35,800 |
2024/1/16 |
656 |
660 |
642 |
646 |
-2.12% |
31,400 |
2024/1/15 |
653 |
671 |
653 |
660 |
+1.07% |
25,700 |
2024/1/12 |
676 |
679 |
653 |
653 |
-3.40% |
29,500 |
2024/1/11 |
687 |
687 |
675 |
676 |
-0.29% |
20,100 |
2024/1/10 |
667 |
698 |
666 |
678 |
+0.44% |
70,100 |
2024/1/9 |
660 |
675 |
648 |
675 |
+3.37% |
41,900 |
2024/1/5 |
655 |
700 |
632 |
653 |
+1.24% |
149,000 |
2024/1/4 |
657 |
660 |
627 |
645 |
-3.30% |
70,900 |
2023/12/29 |
693 |
693 |
660 |
667 |
-3.75% |
123,400 |
2023/12/28 |
699 |
728 |
664 |
693 |
-2.94% |
411,400 |
2023/12/27 |
685 |
745 |
671 |
714 |
+10.70% |
1,131,600 |
2023/12/26 |
690 |
757 |
617 |
645 |
-8.25% |
1,114,400 |
2023/12/25 |
703 |
703 |
703 |
703 |
+16.58% |
28,000 |
2023/12/22 |
603 |
603 |
603 |
603 |
+19.88% |
14,000 |
2023/12/21 |
503 |
520 |
501 |
503 |
-1.57% |
25,700 |
2023/12/20 |
502 |
511 |
502 |
511 |
+1.79% |
12,600 |
2023/12/19 |
501 |
508 |
501 |
502 |
+0.20% |
7,400 |
2023/12/18 |
502 |
517 |
501 |
501 |
-0.79% |
12,100 |
2023/12/15 |
508 |
514 |
505 |
505 |
-1.94% |
10,500 |
2023/12/14 |
511 |
521 |
505 |
515 |
+0.98% |
49,500 |
2023/12/13 |
515 |
529 |
510 |
510 |
-0.58% |
25,400 |
2023/12/12 |
524 |
524 |
510 |
513 |
+0.59% |
27,000 |
2023/12/11 |
517 |
526 |
510 |
510 |
-0.20% |
29,900 |
2023/12/8 |
524 |
527 |
510 |
511 |
-2.48% |
39,500 |
2023/12/7 |
547 |
556 |
521 |
524 |
-5.42% |
61,600 |
2023/12/6 |
561 |
596 |
547 |
554 |
-2.29% |
147,200 |
2023/12/5 |
548 |
569 |
541 |
567 |
+2.35% |
43,700 |
2023/12/4 |
543 |
563 |
532 |
554 |
+0.91% |
54,400 |
2023/12/1 |
580 |
580 |
549 |
549 |
-4.52% |
52,300 |
2023/11/30 |
585 |
607 |
574 |
575 |
-1.71% |
71,300 |
2023/11/29 |
571 |
591 |
571 |
585 |
+0.69% |
58,900 |
2023/11/28 |
571 |
588 |
569 |
581 |
-1.36% |
73,100 |
2023/11/27 |
635 |
638 |
573 |
589 |
-4.54% |
178,200 |
2023/11/24 |
627 |
645 |
615 |
617 |
-2.53% |
215,900 |
2023/11/22 |
658 |
661 |
633 |
633 |
-7.99% |
212,600 |
2023/11/21 |
715 |
719 |
660 |
688 |
-7.65% |
306,100 |
2023/11/20 |
805 |
818 |
712 |
745 |
+2.05% |
2,130,900 |
2023/11/17 |
605 |
730 |
605 |
730 |
+15.87% |
1,459,700 |
2023/11/16 |
670 |
685 |
601 |
630 |
-7.35% |
556,900 |
2023/11/15 |
660 |
741 |
641 |
680 |
+27.82% |
1,368,800 |
2023/11/14 |
532 |
532 |
532 |
532 |
+17.70% |
7,300 |
2023/11/13 |
452 |
452 |
452 |
452 |
+21.51% |
4,800 |
2023/11/10 |
376 |
379 |
371 |
372 |
-3.38% |
10,600 |
2023/11/9 |
377 |
395 |
376 |
385 |
-5.17% |
14,600 |
2023/11/8 |
410 |
410 |
404 |
406 |
+0.00% |
1,900 |
2023/11/7 |
408 |
417 |
405 |
406 |
-0.49% |
4,400 |
2023/11/6 |
414 |
414 |
405 |
408 |
-1.69% |
4,100 |
2023/11/2 |
407 |
415 |
400 |
415 |
+1.72% |
1,700 |
2023/11/1 |
400 |
408 |
399 |
408 |
+2.00% |
1,600 |
2023/10/31 |
406 |
406 |
398 |
400 |
-1.48% |
1,300 |
2023/10/30 |
413 |
413 |
395 |
406 |
-1.46% |
2,000 |
2023/10/27 |
410 |
418 |
403 |
412 |
-0.96% |
3,400 |
2023/10/26 |
423 |
423 |
416 |
416 |
-2.58% |
1,800 |
2023/10/25 |
421 |
435 |
420 |
427 |
-0.47% |
3,300 |
2023/10/24 |
432 |
434 |
422 |
429 |
-0.69% |
2,700 |
2023/10/23 |
462 |
462 |
430 |
432 |
-4.85% |
9,000 |
2023/10/20 |
445 |
455 |
445 |
454 |
-0.44% |
700 |
2023/10/19 |
451 |
456 |
444 |
456 |
+1.11% |
2,400 |
2023/10/18 |
449 |
451 |
447 |
451 |
+1.58% |
700 |
2023/10/17 |
446 |
452 |
438 |
444 |
-3.90% |
4,000 |
2023/10/16 |
463 |
463 |
453 |
462 |
-2.74% |
1,900 |
2023/10/13 |
479 |
485 |
467 |
475 |
-0.84% |
1,300 |
2023/10/12 |
473 |
479 |
470 |
479 |
-0.21% |
3,500 |
2023/10/11 |
492 |
492 |
480 |
480 |
-1.44% |
1,600 |
2023/10/10 |
489 |
489 |
483 |
487 |
+1.04% |
1,800 |
2023/10/6 |
484 |
497 |
482 |
482 |
+0.21% |
2,300 |
2023/10/5 |
468 |
481 |
466 |
481 |
+1.26% |
1,900 |
2023/10/4 |
475 |
478 |
468 |
475 |
-2.26% |
8,000 |
2023/10/3 |
501 |
501 |
486 |
486 |
-2.99% |
5,300 |
2023/10/2 |
505 |
505 |
500 |
501 |
+0.60% |
1,600 |
2023/9/29 |
500 |
504 |
498 |
498 |
-0.40% |
1,000 |
2023/9/28 |
500 |
500 |
494 |
500 |
+0.81% |
1,300 |
2023/9/27 |
500 |
500 |
491 |
496 |
-1.98% |
3,100 |
|